日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

九州電力(9508)の株価時系列情報

九州電力(9508)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 747 751 742 744 1,726,500
2022/12/29 733 753 733 749 3,781,300
2022/12/28 720 737 720 733 2,504,700
2022/12/27 720 724 719 721 1,236,400
2022/12/26 724 725 716 722 1,587,600
2022/12/23 710 729 710 722 4,165,600
2022/12/22 697 704 694 704 2,860,300
2022/12/21 692 699 688 693 2,792,300
2022/12/20 701 706 689 695 3,729,000
2022/12/19 695 706 695 699 2,161,700
2022/12/16 701 707 696 703 5,732,000
2022/12/15 691 701 686 699 3,377,800
2022/12/14 700 703 695 695 2,683,100
2022/12/13 710 710 701 702 2,016,700
2022/12/12 709 712 701 705 1,951,600
2022/12/09 708 715 703 706 2,393,000
2022/12/08 710 710 695 699 2,961,400
2022/12/07 713 718 709 710 2,545,600
2022/12/06 703 706 697 703 1,778,400
2022/12/05 709 709 690 698 4,251,400
2022/12/02 713 717 699 711 3,485,200
2022/12/01 719 721 701 702 3,685,000
2022/11/30 727 734 715 718 4,278,300
2022/11/29 739 744 726 727 2,989,500
2022/11/28 749 754 740 745 2,819,400
2022/11/25 749 769 749 759 2,616,000
2022/11/24 745 749 741 746 1,714,600
2022/11/22 735 750 733 740 2,640,000
2022/11/21 725 735 724 728 1,809,600
2022/11/18 728 728 719 721 1,796,000
2022/11/17 730 734 723 725 1,255,000
2022/11/16 721 727 718 725 1,058,300
2022/11/15 725 728 717 722 1,416,300
2022/11/14 725 731 723 725 1,330,400
2022/11/11 741 743 727 734 1,656,000
2022/11/10 723 730 721 728 1,438,600
2022/11/09 723 727 719 726 1,072,600
2022/11/08 716 726 714 720 1,304,100
2022/11/07 724 724 716 717 1,318,900
2022/11/04 717 727 716 721 2,113,600
2022/11/02 727 729 718 725 1,944,400
2022/11/01 729 743 726 726 2,689,500
2022/10/31 724 737 721 737 2,990,600
2022/10/28 725 728 721 722 4,088,600
2022/10/27 716 732 716 721 2,153,500
2022/10/26 723 726 718 719 1,560,600
2022/10/25 727 727 718 722 1,512,100
2022/10/24 730 731 715 717 1,817,600
2022/10/21 722 727 719 722 1,581,500
2022/10/20 728 731 721 728 2,158,200
2022/10/19 715 733 711 725 3,445,500
2022/10/18 708 711 698 700 1,752,200
2022/10/17 693 704 690 704 2,480,600
2022/10/14 689 699 687 693 3,055,200
2022/10/13 686 689 675 678 3,004,900
2022/10/12 711 713 690 692 3,975,600
2022/10/11 726 730 712 714 2,986,600
2022/10/07 730 734 723 731 3,420,900
2022/10/06 746 750 738 739 2,964,200
2022/10/05 757 762 746 747 2,208,600
2022/10/04 756 778 751 752 2,898,400
2022/10/03 764 767 730 741 3,446,000
2022/09/30 782 794 770 772 2,859,400
2022/09/29 769 789 764 786 1,930,300
2022/09/28 783 789 774 783 2,555,800
2022/09/27 787 797 783 787 2,068,000
2022/09/26 791 802 788 788 3,152,400
2022/09/22 792 797 788 795 1,739,200
2022/09/21 797 797 790 795 2,343,100
2022/09/20 802 805 798 803 1,659,300
2022/09/16 792 804 790 803 3,709,900
2022/09/15 802 807 792 792 3,098,000
2022/09/14 811 811 798 799 6,403,600
2022/09/13 833 841 833 835 1,545,800
2022/09/12 833 836 830 833 1,005,500
2022/09/09 823 835 823 835 1,851,000
2022/09/08 824 832 822 829 1,964,400
2022/09/07 821 821 816 818 1,664,900
2022/09/06 826 828 822 822 1,668,100
2022/09/05 824 827 818 826 1,781,500
2022/09/02 836 837 828 828 1,332,700
2022/09/01 835 837 832 834 1,458,100
2022/08/31 837 842 833 836 1,481,500
2022/08/30 840 848 835 840 1,591,200
2022/08/29 831 841 828 838 1,417,000
2022/08/26 841 843 838 840 1,734,800
2022/08/25 853 856 846 846 1,376,500
2022/08/24 845 855 838 851 2,147,600
2022/08/23 839 841 835 839 1,460,500
2022/08/22 845 847 839 846 968,300
2022/08/19 849 850 842 847 1,204,300
2022/08/18 847 856 846 852 1,470,200
2022/08/17 842 847 840 845 1,551,900
2022/08/16 843 843 834 837 996,400
2022/08/15 840 842 834 837 1,074,800
2022/08/12 851 855 839 840 2,501,200
2022/08/10 829 836 824 836 1,622,200
2022/08/09 834 835 821 823 1,311,200
2022/08/08 818 832 818 832 1,537,100
2022/08/05 811 823 810 821 1,839,100
2022/08/04 830 832 813 813 3,793,400
2022/08/03 833 836 825 829 2,519,700
2022/08/02 840 848 833 836 2,451,700
2022/08/01 848 850 833 841 4,571,400
2022/07/29 880 881 866 870 2,194,800
2022/07/28 861 883 859 880 2,576,600
2022/07/27 874 878 861 863 1,430,600
2022/07/26 880 884 868 868 1,244,200
2022/07/25 876 884 874 878 1,424,600
2022/07/22 880 880 861 869 1,838,600
2022/07/21 885 889 880 882 1,393,800
2022/07/20 903 903 888 892 2,575,200
2022/07/19 903 909 892 897 2,413,100
2022/07/15 925 934 899 917 3,794,000
2022/07/14 905 905 886 895 2,167,600
2022/07/13 884 908 883 906 4,109,900
2022/07/12 885 887 881 885 1,314,300
2022/07/11 886 888 880 886 1,849,900
2022/07/08 874 882 871 879 1,921,400
2022/07/07 875 881 865 872 1,918,900
2022/07/06 874 879 855 866 3,251,700
2022/07/05 878 886 871 881 2,202,300
2022/07/04 862 885 860 878 2,228,300
2022/07/01 880 885 851 858 3,974,500
2022/06/30 874 879 867 872 1,983,700
2022/06/29 876 878 867 869 2,389,300
2022/06/28 861 869 857 869 1,692,000
2022/06/27 846 863 843 859 1,899,800
2022/06/24 846 855 845 847 1,498,200
2022/06/23 836 848 836 845 1,672,800
2022/06/22 831 843 830 840 2,139,000
2022/06/21 826 831 825 828 2,166,200
2022/06/20 832 834 827 831 1,253,700
2022/06/17 830 835 827 835 2,280,700
2022/06/16 830 843 830 832 1,859,500
2022/06/15 843 847 827 830 2,507,200
2022/06/14 840 847 838 842 1,301,800
2022/06/13 830 849 830 849 2,404,800
2022/06/10 836 836 827 831 2,522,900
2022/06/09 846 847 836 837 1,786,300
2022/06/08 839 850 838 849 1,548,800
2022/06/07 841 844 837 838 1,141,300
2022/06/06 835 841 832 841 1,275,200
2022/06/03 845 845 832 836 1,573,100
2022/06/02 838 846 835 842 2,797,000
2022/06/01 842 844 836 842 1,333,600
2022/05/31 848 852 835 837 3,199,400
2022/05/30 851 857 847 847 1,973,200
2022/05/27 855 859 849 855 1,312,900
2022/05/26 851 863 848 860 1,244,100
2022/05/25 842 860 841 855 1,988,100
2022/05/24 841 841 832 839 1,609,800
2022/05/23 850 850 841 846 1,242,400
2022/05/20 844 845 837 843 1,727,300
2022/05/19 854 857 836 849 2,299,200
2022/05/18 856 863 847 860 1,531,900
2022/05/17 870 870 857 858 1,466,300
2022/05/16 872 872 861 864 1,615,200
2022/05/13 868 875 853 873 2,208,700
2022/05/12 888 889 875 878 2,329,800
2022/05/11 876 889 875 887 3,470,000
2022/05/10 865 884 858 881 5,121,200
2022/05/09 859 871 855 867 3,206,500
2022/05/06 831 859 825 858 4,716,600
2022/05/02 814 829 803 828 3,288,300
2022/04/28 808 815 791 815 5,268,200
2022/04/27 824 826 811 811 2,916,800
2022/04/26 825 836 824 824 1,772,700
2022/04/25 823 831 822 828 1,892,000
2022/04/22 830 832 826 831 1,210,700
2022/04/21 849 850 830 832 1,763,100
2022/04/20 833 844 830 843 1,865,700
2022/04/19 825 833 824 831 1,451,000
2022/04/18 828 834 821 827 959,500
2022/04/15 832 838 830 831 949,900
2022/04/14 822 834 822 834 1,425,300
2022/04/13 831 835 823 828 1,336,600
2022/04/12 826 836 820 828 1,899,800
2022/04/11 823 828 817 827 2,177,800
2022/04/08 819 820 808 812 2,437,100
2022/04/07 823 824 814 815 2,443,100
2022/04/06 828 832 823 823 1,703,700
2022/04/05 840 843 825 825 1,901,500
2022/04/04 830 843 825 840 1,810,300
2022/04/01 818 825 810 825 2,586,800
2022/03/31 841 845 817 817 4,804,600
2022/03/30 852 856 844 852 1,985,900
2022/03/29 868 885 867 873 3,459,000
2022/03/28 865 868 857 864 2,407,000
2022/03/25 870 873 864 868 2,212,400
2022/03/24 883 887 868 870 2,269,100
2022/03/23 879 884 868 884 2,001,400
2022/03/22 867 876 865 873 1,698,500
2022/03/18 864 872 856 861 3,894,800
2022/03/17 868 871 862 868 1,940,700
2022/03/16 846 870 845 866 2,043,600
2022/03/15 825 844 825 841 1,277,100
2022/03/14 836 838 824 827 1,338,000
2022/03/11 825 831 822 828 2,518,000
2022/03/10 836 844 831 838 2,373,800
2022/03/09 855 858 828 832 3,201,500
2022/03/08 865 868 858 861 1,918,000
2022/03/07 865 874 858 870 2,000,900
2022/03/04 888 888 866 866 3,591,500
2022/03/03 879 890 877 888 1,610,600
2022/03/02 865 880 863 875 1,573,400
2022/03/01 880 887 874 879 1,547,100
2022/02/28 861 870 856 868 2,240,800
2022/02/25 879 881 850 851 2,564,600
2022/02/24 875 891 872 890 3,532,000
2022/02/22 853 874 845 874 3,697,700
2022/02/21 844 846 840 845 820,800
2022/02/18 838 852 838 847 1,046,900
2022/02/17 852 854 844 846 1,023,400
2022/02/16 845 856 845 853 1,243,600
2022/02/15 846 848 840 844 1,156,600
2022/02/14 840 845 834 843 1,272,400
2022/02/10 847 849 841 846 1,399,000
2022/02/09 842 849 836 848 2,073,000
2022/02/08 820 839 819 839 2,376,400
2022/02/07 830 832 822 823 2,204,900
2022/02/04 838 840 833 834 1,457,900
2022/02/03 837 843 831 837 1,416,100
2022/02/02 817 841 816 837 2,196,700
2022/02/01 835 836 812 820 4,823,100
2022/01/31 854 856 836 850 3,258,200
2022/01/28 863 872 859 861 1,711,200
2022/01/27 872 873 854 861 1,889,000
2022/01/26 871 871 858 860 1,309,900
2022/01/25 856 871 851 869 2,334,100
2022/01/24 862 865 855 861 1,522,200
2022/01/21 845 859 842 859 1,712,800
2022/01/20 842 854 842 847 1,329,600
2022/01/19 849 854 843 846 1,484,300
2022/01/18 865 866 852 853 1,410,800
2022/01/17 858 863 855 862 870,100
2022/01/14 855 857 845 856 1,950,900
2022/01/13 860 861 855 855 1,232,700
2022/01/12 857 861 853 856 1,472,500
2022/01/11 857 858 845 858 1,578,700
2022/01/07 858 861 850 852 1,510,700
2022/01/06 861 864 849 855 2,177,900
2022/01/05 867 870 855 863 1,949,100
2022/01/04 867 872 859 863 1,418,700

このページの先頭へ